4689東証P貸借
業種 情報・通信業
ＬＩＮＥヤフー 株価時系列データ
PTS
409
円
(23:34)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 503.5 (23/12/29) | 337.5 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 496.6 (24/01/04) | 337.5 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 410.1 | 423.9 | 403.6 | 423.5 | +14.1 | +3.4 | 57,020,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/5 | 794.9 | +12.6 | 765.7 | 114,367,400 | 2,991,500 | 6,145,400 | 2.05 |
| 10/29 | 706.0 | +6.5 | 686.6 | 99,598,700 | 2,344,000 | 8,532,200 | 3.64 |
| 10/22 | 663.1 | -3.6 | 683.0 | 73,894,700 | 1,787,100 | 10,292,700 | 5.76 |
| 10/15 | 687.7 | -0.6 | 694.5 | 74,741,100 | 2,340,900 | 9,200,100 | 3.93 |
| 10/8 | 691.9 | -3.5 | 688.5 | 103,131,500 | 2,636,200 | 8,883,800 | 3.37 |
| 10/1 | 717.1 | -5.3 | 731.5 | 82,259,500 | 2,770,000 | 8,800,300 | 3.18 |
| 9/24 | 757.4 | +2.6 | 739.1 | 50,230,800 | 3,243,200 | 8,416,400 | 2.60 |
| 9/17 | 738.1 | +4.5 | 730.6 | 101,834,500 | 3,105,000 | 9,097,900 | 2.93 |
| 9/10 | 706.1 | -3.6 | 717.9 | 117,585,100 | 2,580,800 | 10,594,200 | 4.11 |
| 9/3 | 732.1 | +7.0 | 714.8 | 113,627,100 | 3,248,600 | 8,899,500 | 2.74 |
| 8/27 | 684.0 | +5.2 | 678.8 | 101,568,700 | 3,219,600 | 9,994,900 | 3.10 |
| 8/20 | 650.2 | +3.8 | 639.3 | 90,656,200 | 2,655,500 | 11,127,900 | 4.19 |
| 8/13 | 626.3 | +1.2 | 622.3 | 52,791,800 | 2,171,000 | 13,583,500 | 6.26 |
| 8/6 | 618.6 | +13.2 | 603.8 | 134,449,000 | 2,212,900 | 14,737,100 | 6.66 |
| 7/30 | 546.5 | -3.9 | 567.5 | 96,124,100 | 1,675,000 | 21,109,800 | 12.60 |
| 7/21 | 568.6 | -1.0 | 572.1 | 34,141,800 | 1,548,300 | 21,046,700 | 13.59 |
| 7/16 | 574.4 | +5.5 | 580.2 | 111,753,100 | 1,776,000 | 21,250,800 | 11.97 |
| 7/9 | 544.3 | -0.9 | 550.8 | 75,445,400 | 1,609,700 | 24,782,300 | 15.40 |
| 7/2 | 549.2 | -2.1 | 553.0 | 52,641,600 | 1,783,300 | 25,730,800 | 14.43 |
| 6/25 | 561.2 | +5.1 | 549.0 | 88,441,600 | 1,951,900 | 26,036,000 | 13.34 |
| 6/18 | 534.1 | +6.3 | 536.7 | 136,359,500 | 1,978,700 | 27,927,400 | 14.11 |
| 6/11 | 502.6 | +0.5 | 505.9 | 69,224,900 | 1,545,400 | 29,773,600 | 19.27 |
| 6/4 | 500.0 | -4.9 | 513.0 | 89,961,600 | 1,974,500 | 30,667,200 | 15.53 |
| 5/28 | 525.6 | +10.9 | 508.0 | 201,561,600 | 1,523,700 | 30,748,600 | 20.18 |
| 5/21 | 473.9 | +4.1 | 470.9 | 87,851,500 | 979,900 | 33,843,400 | 34.54 |
| 5/14 | 455.3 | -6.2 | 458.1 | 128,740,300 | 985,100 | 35,458,500 | 35.99 |
| 5/7 | 485.5 | -3.9 | 486.4 | 74,558,500 | ー | ー | ー |
| 4/30 | 505.0 | -3.1 | 521.1 | 133,241,800 | 808,900 | 33,215,800 | 41.06 |
| 4/23 | 521.0 | -8.0 | 541.0 | 100,921,600 | 998,400 | 30,400,900 | 30.45 |
| 4/16 | 566.2 | +3.7 | 554.3 | 59,256,300 | 968,400 | 28,800,100 | 29.74 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
